| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
517514 |
D&H India |
X |
10.00 |
149.20 |
149.50 |
151.25 |
148.40 |
148.95 |
-0.17 |
24767 |
37.14 |
66 |
20.69 |
251.42 |
112.93 |
|
|
533146 |
D-Link |
B |
2.00 |
409.65 |
409.50 |
414.70 |
396.45 |
399.25 |
-2.54 |
5127 |
20.85 |
262 |
13.64 |
588.90 |
358.25 |
|
|
500096 |
Dabur (I) |
A1 |
1.00 |
481.30 |
482.65 |
482.85 |
470.30 |
472.00 |
-1.93 |
39256 |
187.01 |
1657 |
45.34 |
576.80 |
420.05 |
|
|
544667 |
Dachepalli P |
M |
10.00 |
60.00 |
59.60 |
59.60 |
59.25 |
59.25 |
-1.25 |
10800 |
6.41 |
4 |
11.73 |
90.00 |
59.25 |
|
|
526821 |
Dai-Ichi Kar |
X |
10.00 |
246.00 |
254.00 |
254.00 |
240.25 |
243.60 |
-0.98 |
4284 |
10.53 |
80 |
33.79 |
472.00 |
230.50 |
|
|
530825 |
Daikaffil Ch |
X |
10.00 |
38.08 |
38.27 |
38.50 |
37.00 |
38.01 |
-0.18 |
37106 |
14.23 |
42 |
9.55 |
199.95 |
37.00 |
|
|
500097 |
Dalmia B.Sug |
B |
2.00 |
314.25 |
313.95 |
325.60 |
313.95 |
318.50 |
1.35 |
5416 |
17.40 |
276 |
9.49 |
464.00 |
262.75 |
|
|
542216 |
Dalmia Bhart |
A1 |
2.00 |
1851.80 |
1848.95 |
1881.40 |
1846.00 |
1853.85 |
0.11 |
11489 |
213.61 |
983 |
29.31 |
2495.95 |
1602.00 |
|
|
539900 |
Dalmia Indl. |
XT |
10.00 |
8.86 |
9.25 |
9.25 |
9.25 |
9.25 |
4.40 |
1 |
0.00 |
1 |
22.02 |
17.50 |
7.06 |
|
|
544316 |
Dam Capital |
B |
2.00 |
134.15 |
135.00 |
138.35 |
132.50 |
133.10 |
-0.78 |
39346 |
53.16 |
525 |
13.35 |
303.65 |
128.50 |
|
|
521220 |
Damodar Inds |
B |
5.00 |
23.85 |
24.01 |
24.97 |
23.80 |
23.80 |
-0.21 |
684 |
0.16 |
22 |
7.23 |
41.20 |
23.50 |
|
|
532329 |
Danlaw Tech. |
X |
10.00 |
560.75 |
560.00 |
585.05 |
560.00 |
566.20 |
0.97 |
5428 |
30.79 |
153 |
54.29 |
1200.00 |
525.00 |
|
|
540361 |
Danube Indus |
X |
2.00 |
4.25 |
4.34 |
4.34 |
4.18 |
4.28 |
0.71 |
16839 |
0.72 |
62 |
22.53 |
7.95 |
3.00 |
|
|
543651 |
Daps Advtg. |
M |
10.00 |
15.00 |
15.00 |
15.00 |
15.00 |
15.00 |
0.00 |
4000 |
0.60 |
1 |
7.11 |
26.25 |
15.00 |
|
|
539770 |
Darjeeling I |
X |
10.00 |
25.74 |
27.02 |
27.02 |
27.02 |
27.02 |
4.97 |
3 |
0.00 |
1 |
17.55 |
75.47 |
23.25 |
|
|
539884 |
Darshan Orna |
X |
2.00 |
2.48 |
2.52 |
2.57 |
2.50 |
2.55 |
2.82 |
18138 |
0.46 |
45 |
42.50 |
3.61 |
2.20 |
|
|
543225 |
Data Infra |
IF |
100.00 |
157.51 |
157.00 |
158.00 |
156.90 |
157.72 |
0.13 |
1150000 |
1813.53 |
20 |
74.75 |
165.00 |
140.00 |
|
|
543428 |
Data Pattern |
A1 |
2.00 |
3441.60 |
3447.80 |
3505.00 |
3367.00 |
3382.95 |
-1.70 |
34685 |
1181.69 |
3854 |
76.68 |
3610.00 |
1372.55 |
|
|
532528 |
Datamatics |
B |
5.00 |
694.80 |
694.00 |
713.35 |
688.70 |
698.35 |
0.51 |
4388 |
30.72 |
259 |
21.21 |
1119.95 |
522.85 |
|
|
530171 |
Daulat Sec. |
X |
10.00 |
31.56 |
31.80 |
31.80 |
27.31 |
28.41 |
-9.98 |
5082 |
1.49 |
58 |
-18.21 |
47.06 |
26.80 |
|
|
543267 |
Davangere Su |
B |
1.00 |
3.97 |
3.89 |
4.00 |
3.89 |
3.94 |
-0.76 |
219759 |
8.67 |
253 |
65.67 |
5.48 |
2.72 |
|
|
544331 |
Davin Sons R |
M |
10.00 |
28.27 |
31.00 |
33.90 |
31.00 |
33.90 |
19.92 |
8000 |
2.62 |
4 |
13.67 |
61.10 |
18.05 |
|
|
533151 |
DB Corp. |
B |
10.00 |
210.95 |
211.10 |
216.00 |
208.15 |
210.30 |
-0.31 |
1363 |
2.88 |
95 |
11.64 |
290.80 |
204.05 |
|
|
530393 |
DB Int.St.Br |
B |
2.00 |
25.32 |
25.26 |
26.00 |
25.00 |
25.03 |
-1.15 |
13 |
0.00 |
5 |
20.69 |
36.30 |
23.62 |
|
|
543636 |
DC Infotech |
B |
10.00 |
250.00 |
254.70 |
255.10 |
248.05 |
252.00 |
0.80 |
1082 |
2.75 |
28 |
21.47 |
336.95 |
203.00 |
|
|
532772 |
DCB Bank |
A1 |
10.00 |
174.60 |
173.20 |
177.75 |
171.00 |
171.75 |
-1.63 |
16409 |
28.61 |
421 |
7.86 |
203.55 |
102.00 |
|
|
502820 |
DCM |
B |
10.00 |
61.28 |
66.00 |
66.00 |
60.00 |
60.98 |
-0.49 |
2386 |
1.47 |
82 |
21.40 |
136.00 |
60.00 |
|
|
511611 |
DCM Financia |
B |
10.00 |
4.71 |
4.81 |
5.65 |
4.81 |
5.65 |
19.96 |
155258 |
8.51 |
160 |
-7.34 |
9.11 |
3.45 |
|
|
542729 |
DCM Nouvelle |
B |
10.00 |
110.85 |
114.65 |
123.85 |
114.65 |
121.20 |
9.34 |
3529 |
4.18 |
88 |
48.10 |
209.40 |
109.00 |
|
|
523369 |
DCM Shr.Ind |
B |
2.00 |
36.11 |
36.50 |
36.62 |
35.37 |
35.55 |
-1.55 |
23938 |
8.62 |
236 |
7.61 |
63.05 |
33.80 |
|
|
523367 |
DCM Shriram |
A1 |
2.00 |
996.75 |
992.40 |
1018.45 |
987.65 |
990.00 |
-0.68 |
995 |
9.96 |
119 |
23.31 |
1501.70 |
946.15 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
544703 |
DCM ShrirFin |
B |
2.00 |
26.38 |
27.00 |
27.64 |
25.71 |
26.25 |
-0.49 |
13911 |
3.80 |
145 |
-- |
52.49 |
25.71 |
|
|
544702 |
DCM ShrirInt |
B |
2.00 |
60.25 |
66.00 |
66.00 |
61.87 |
62.31 |
3.42 |
11948 |
7.53 |
155 |
-- |
77.90 |
50.00 |
|
|
500117 |
DCW |
B |
2.00 |
44.53 |
44.49 |
45.53 |
43.50 |
43.83 |
-1.57 |
78476 |
35.12 |
666 |
31.09 |
90.46 |
40.30 |
|
|
543650 |
DCX Systems |
B |
2.00 |
193.05 |
192.10 |
196.05 |
186.30 |
188.45 |
-2.38 |
78464 |
150.36 |
1361 |
158.36 |
363.80 |
153.55 |
|
|
543547 |
Ddev Plastik |
B |
1.00 |
260.00 |
261.30 |
262.35 |
258.70 |
260.05 |
0.02 |
2189 |
5.71 |
128 |
13.52 |
360.00 |
217.60 |
|
|
590031 |
De Nora (I) |
B |
10.00 |
698.95 |
709.10 |
723.75 |
694.50 |
712.65 |
1.96 |
468 |
3.31 |
111 |
29.04 |
995.00 |
559.00 |
|
|
502137 |
Deccan Cem. |
B |
5.00 |
690.95 |
686.25 |
696.60 |
675.85 |
683.00 |
-1.15 |
367 |
2.52 |
56 |
30.06 |
1183.95 |
593.00 |
|
|
512068 |
Deccan Gold |
B |
1.00 |
103.05 |
103.35 |
108.50 |
103.10 |
104.25 |
1.16 |
755629 |
796.20 |
6732 |
-45.13 |
162.35 |
81.22 |
|
|
542248 |
Deccan Healt |
B |
10.00 |
12.74 |
13.35 |
13.35 |
12.90 |
12.92 |
1.41 |
1965 |
0.25 |
28 |
13.32 |
24.40 |
12.05 |
|
|
531989 |
Deccan Polyp |
XT |
10.00 |
36.00 |
37.80 |
37.80 |
35.00 |
35.00 |
-2.78 |
6 |
0.00 |
3 |
12.59 |
46.50 |
13.90 |
|
|
524752 |
Decipher Lab |
X |
10.00 |
6.19 |
6.19 |
6.19 |
6.00 |
6.00 |
-3.07 |
2251 |
0.14 |
27 |
-0.75 |
12.73 |
5.70 |
|
|
539405 |
Decorous Inv |
X |
10.00 |
15.05 |
15.05 |
15.80 |
14.56 |
14.70 |
-2.33 |
5165 |
0.81 |
10 |
38.68 |
16.60 |
8.65 |
|
|
544198 |
DEE Dev.Eng. |
B |
10.00 |
309.05 |
309.30 |
322.95 |
303.90 |
311.15 |
0.68 |
393544 |
1234.69 |
4737 |
165.51 |
336.15 |
183.35 |
|
|
539559 |
Deep Diamond |
X |
1.00 |
2.79 |
2.90 |
2.92 |
2.84 |
2.92 |
4.66 |
4192700 |
121.99 |
3767 |
4.71 |
10.30 |
2.61 |
|
|
543288 |
Deep Inds. |
B |
5.00 |
347.10 |
345.00 |
353.25 |
340.00 |
345.30 |
-0.52 |
11984 |
41.79 |
342 |
-148.20 |
578.00 |
332.30 |
|
|
541778 |
Deep Polymer |
B |
10.00 |
31.68 |
31.53 |
32.59 |
31.05 |
32.03 |
1.10 |
6733 |
2.14 |
97 |
15.47 |
67.45 |
29.00 |
|
|
544276 |
Deepak Build |
B |
10.00 |
72.04 |
71.88 |
74.70 |
71.31 |
73.28 |
1.72 |
6734 |
4.88 |
117 |
9.39 |
185.60 |
69.00 |
|
|
544036 |
Deepak Chem. |
M |
10.00 |
91.20 |
93.00 |
93.00 |
89.00 |
89.65 |
-1.70 |
9600 |
8.69 |
10 |
15.43 |
170.00 |
89.00 |
|
|
500645 |
Deepak Fert. |
A1 |
10.00 |
979.95 |
979.95 |
1025.95 |
979.00 |
997.25 |
1.77 |
49007 |
493.68 |
2630 |
14.39 |
1776.95 |
902.25 |
|
|
506401 |
Deepak Nitr. |
A1 |
2.00 |
1490.05 |
1498.50 |
1503.65 |
1485.00 |
1488.70 |
-0.09 |
4093 |
61.03 |
515 |
38.09 |
2173.00 |
1436.20 |
|
|
514030 |
Deepak Spinn |
X |
10.00 |
113.40 |
114.50 |
117.80 |
112.00 |
113.90 |
0.44 |
4973 |
5.62 |
54 |
158.19 |
169.75 |
99.95 |
|
|
539455 |
Deepti Alloy |
X |
10.00 |
53.52 |
55.84 |
55.90 |
52.00 |
53.51 |
-0.02 |
51793 |
27.60 |
85 |
14.50 |
63.70 |
31.57 |
|
|
544677 |
Defrail Tech |
M |
10.00 |
85.67 |
85.72 |
86.93 |
84.00 |
85.00 |
-0.78 |
17600 |
14.97 |
11 |
21.52 |
122.00 |
80.20 |
|
|
543529 |
Delhivery |
A1 |
1.00 |
426.10 |
426.05 |
429.40 |
417.00 |
417.65 |
-1.98 |
27476 |
116.18 |
1316 |
204.73 |
489.95 |
236.80 |
|
|
533452 |
Delphi World |
B |
2.00 |
11.34 |
11.83 |
11.83 |
11.42 |
11.52 |
1.59 |
9033 |
1.04 |
61 |
67.76 |
18.35 |
6.70 |
|
|
532848 |
Delta Corp |
A1 |
1.00 |
56.44 |
56.01 |
58.10 |
56.01 |
56.95 |
0.90 |
45943 |
26.34 |
595 |
6.53 |
98.86 |
54.80 |
|
|
539596 |
Delta Indl.R |
X |
10.00 |
13.01 |
13.95 |
13.95 |
12.10 |
12.93 |
-0.61 |
857 |
0.10 |
21 |
-323.25 |
17.85 |
8.07 |
|
|
504286 |
Delta Mfg. |
B |
10.00 |
55.00 |
59.00 |
60.45 |
59.00 |
60.45 |
9.91 |
53 |
0.03 |
2 |
-6.46 |
115.95 |
52.65 |
|
|
504240 |
Delton Cable |
X |
10.00 |
424.40 |
438.30 |
450.00 |
422.60 |
432.60 |
1.93 |
4242 |
18.49 |
173 |
19.57 |
911.60 |
416.10 |
|
|
533137 |
Den Networks |
B |
10.00 |
27.19 |
26.02 |
27.50 |
26.02 |
26.75 |
-1.62 |
29254 |
7.81 |
167 |
6.74 |
42.80 |
25.17 |
|
|
537536 |
Denis Chem L |
X |
10.00 |
72.18 |
73.00 |
73.39 |
71.70 |
71.70 |
-0.67 |
4485 |
3.25 |
37 |
11.42 |
114.85 |
70.05 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
544345 |
Denta Water |
B |
10.00 |
229.35 |
240.00 |
275.20 |
240.00 |
259.55 |
13.17 |
424299 |
1153.86 |
3594 |
11.60 |
479.10 |
222.50 |
|
|
544387 |
Desco Infrat |
M |
10.00 |
157.40 |
157.40 |
157.40 |
147.00 |
148.60 |
-5.59 |
27000 |
40.64 |
46 |
32.95 |
293.65 |
135.20 |
|
|
544513 |
Dev Accelera |
B |
2.00 |
37.76 |
38.01 |
38.57 |
37.70 |
37.76 |
0.00 |
3268 |
1.25 |
51 |
198.74 |
64.36 |
34.00 |
|
|
543462 |
Dev Informat |
B |
2.00 |
27.02 |
26.34 |
28.68 |
26.20 |
27.38 |
1.33 |
6830 |
1.91 |
133 |
2.27 |
50.80 |
22.36 |
|
|
543848 |
Dev Labtech |
MT |
10.00 |
90.50 |
92.50 |
94.95 |
92.50 |
93.73 |
3.57 |
2000 |
1.87 |
2 |
253.32 |
105.10 |
51.99 |
|
|
531585 |
Devine Impex |
X |
10.00 |
8.50 |
8.51 |
8.51 |
8.08 |
8.50 |
0.00 |
335 |
0.03 |
5 |
65.38 |
10.91 |
7.49 |
|
|
543330 |
Devyani Intl |
A1 |
1.00 |
110.60 |
112.40 |
113.05 |
110.40 |
111.90 |
1.18 |
156587 |
175.32 |
1864 |
-319.71 |
191.20 |
108.90 |
|
|
538715 |
Dhabriya Pol |
X |
10.00 |
333.35 |
335.00 |
339.90 |
328.00 |
332.45 |
-0.27 |
5781 |
19.43 |
94 |
13.23 |
490.00 |
280.00 |
|
|
543593 |
Dhampur Bio |
B |
10.00 |
101.45 |
101.90 |
106.95 |
100.85 |
106.10 |
4.58 |
11297 |
11.84 |
303 |
29.72 |
115.00 |
58.11 |
|
|
500119 |
Dhampur Sugr |
B |
10.00 |
126.95 |
128.90 |
132.30 |
126.90 |
127.30 |
0.28 |
31865 |
41.44 |
490 |
11.95 |
161.95 |
108.85 |
|
|
531923 |
Dhampure Sp. |
X |
10.00 |
117.15 |
120.50 |
123.00 |
116.00 |
117.55 |
0.34 |
15714 |
19.05 |
121 |
17.97 |
127.80 |
82.00 |
|
|
531043 |
Dhan Jeevan |
X |
10.00 |
22.52 |
22.52 |
22.52 |
22.52 |
22.52 |
0.00 |
1 |
0.00 |
1 |
77.66 |
35.86 |
16.55 |
|
|
521216 |
Dhan.Roto Sp |
X |
10.00 |
78.27 |
78.27 |
84.00 |
76.11 |
76.38 |
-2.41 |
2420 |
1.87 |
59 |
5.98 |
152.40 |
75.25 |
|
|
542679 |
Dhanashre El |
XT |
10.00 |
154.00 |
161.70 |
161.70 |
161.50 |
161.50 |
4.87 |
597 |
0.97 |
12 |
57.68 |
438.15 |
52.00 |
|
|
532180 |
Dhanlaxmi Bk |
B |
10.00 |
23.54 |
22.00 |
24.00 |
22.00 |
23.42 |
-0.51 |
183012 |
42.96 |
719 |
10.46 |
33.38 |
22.00 |
|
|
521151 |
Dhanlxmi Fab |
X |
10.00 |
61.25 |
59.00 |
62.00 |
59.00 |
61.75 |
0.82 |
12 |
0.01 |
3 |
-36.54 |
69.00 |
50.55 |
|
|
512048 |
Dhansafal Fi |
X |
1.00 |
2.95 |
3.00 |
3.03 |
2.92 |
3.00 |
1.69 |
67726 |
2.02 |
109 |
150.00 |
5.18 |
1.91 |
|
|
507717 |
Dhanuka Agri |
B |
2.00 |
992.75 |
992.80 |
1015.95 |
972.00 |
977.65 |
-1.52 |
855 |
8.52 |
174 |
15.01 |
1960.00 |
952.00 |
|
|
541161 |
Dharan Infra |
Z |
1.00 |
0.19 |
0.19 |
0.19 |
0.19 |
0.19 |
0.00 |
593667 |
1.13 |
150 |
-3.17 |
0.67 |
0.19 |
|
|
511451 |
Dharani Fin. |
X |
10.00 |
9.04 |
9.22 |
9.22 |
9.04 |
9.09 |
0.55 |
122 |
0.01 |
4 |
7.45 |
17.98 |
8.80 |
|
|
543687 |
Dharmaj Corp |
B |
10.00 |
248.95 |
250.30 |
252.85 |
241.95 |
245.00 |
-1.59 |
2965 |
7.38 |
134 |
17.17 |
391.25 |
177.75 |
|
|
540080 |
Dhatre Udyog |
X |
1.00 |
4.38 |
4.44 |
4.84 |
4.42 |
4.50 |
2.74 |
40562 |
1.84 |
106 |
-32.14 |
10.00 |
4.05 |
|
|
501945 |
Dhenu Buildc |
Z |
1.00 |
7.51 |
7.66 |
7.66 |
7.59 |
7.66 |
2.00 |
22261 |
1.71 |
64 |
-- |
8.60 |
5.10 |
|
|
526971 |
Dhoot I.Fin. |
X |
10.00 |
193.90 |
200.00 |
200.00 |
190.15 |
199.55 |
2.91 |
295 |
0.59 |
37 |
-74.74 |
305.00 |
182.35 |
|
|
531306 |
DHP India |
X |
10.00 |
495.20 |
496.10 |
510.00 |
482.25 |
485.30 |
-2.00 |
487 |
2.38 |
46 |
2.03 |
735.00 |
461.05 |
|
|
541302 |
Dhruv Consul |
B |
10.00 |
30.18 |
31.50 |
31.60 |
30.80 |
30.80 |
2.05 |
641 |
0.20 |
38 |
-2.21 |
89.97 |
23.11 |
|
|
531237 |
Dhruva Cap. |
XT |
10.00 |
225.35 |
236.60 |
236.60 |
222.00 |
224.00 |
-0.60 |
906 |
2.03 |
7 |
-45.90 |
240.00 |
111.00 |
|
|
533336 |
Dhunseri Inv |
B |
10.00 |
857.30 |
858.00 |
877.95 |
850.00 |
863.00 |
0.66 |
111 |
0.96 |
11 |
-14.93 |
1699.80 |
821.00 |
|
|
538902 |
Dhunseri Tea |
B |
10.00 |
131.95 |
132.00 |
134.00 |
130.30 |
130.30 |
-1.25 |
434 |
0.58 |
12 |
-9.98 |
229.40 |
126.70 |
|
|
523736 |
Dhunseri Ven |
B |
10.00 |
214.65 |
222.90 |
224.00 |
218.00 |
219.30 |
2.17 |
660 |
1.46 |
96 |
-37.62 |
402.00 |
209.00 |
|
|
543516 |
Dhyaani Trad |
M |
10.00 |
6.39 |
6.50 |
6.70 |
6.26 |
6.70 |
4.85 |
560000 |
36.88 |
123 |
41.88 |
16.85 |
6.26 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
500120 |
Diamines&Chm |
B |
10.00 |
222.50 |
222.10 |
233.00 |
220.05 |
225.20 |
1.21 |
3100 |
6.88 |
71 |
-24.22 |
456.10 |
217.00 |
|
|
522163 |
Diamond Powe |
B |
1.00 |
139.00 |
145.00 |
145.00 |
136.80 |
137.65 |
-0.97 |
27782 |
38.64 |
462 |
68.83 |
185.10 |
85.55 |
|
|
530959 |
Diana Tea Co |
X |
5.00 |
24.30 |
24.51 |
24.83 |
24.17 |
24.65 |
1.44 |
1475 |
0.36 |
29 |
6.35 |
42.00 |
22.76 |
|
|
500089 |
DIC India |
B |
10.00 |
535.00 |
520.00 |
533.05 |
520.00 |
525.25 |
-1.82 |
1087 |
5.72 |
107 |
24.15 |
739.90 |
461.40 |
|
|
544264 |
Diffusion En |
B |
10.00 |
262.40 |
269.65 |
269.65 |
258.15 |
258.35 |
-1.54 |
645 |
1.70 |
54 |
31.54 |
417.65 |
232.60 |
|
|
542685 |
Digicontent |
B |
2.00 |
24.93 |
25.29 |
25.60 |
22.33 |
24.22 |
-2.85 |
11135 |
2.64 |
25 |
23.07 |
58.65 |
22.33 |
|
|
544079 |
Digidrive D. |
B |
10.00 |
21.35 |
21.35 |
22.25 |
21.00 |
21.29 |
-0.28 |
465 |
0.10 |
28 |
6.59 |
38.80 |
19.61 |
|
|
544684 |
Digilogic Sy |
M |
2.00 |
89.16 |
88.90 |
97.00 |
88.11 |
94.67 |
6.18 |
69600 |
62.58 |
19 |
35.32 |
107.00 |
72.95 |
|
|
517214 |
Digispice Tc |
B |
3.00 |
17.90 |
18.49 |
18.49 |
17.68 |
17.84 |
-0.34 |
2622 |
0.47 |
35 |
104.94 |
35.20 |
16.50 |
|
|
544413 |
Digitide Sol |
B |
10.00 |
90.05 |
87.01 |
93.49 |
87.01 |
87.63 |
-2.69 |
15431 |
13.90 |
253 |
-100.72 |
278.70 |
78.00 |
|
|
539979 |
Digjam |
B |
10.00 |
40.75 |
41.30 |
41.30 |
40.75 |
40.75 |
0.00 |
186 |
0.08 |
18 |
24.11 |
60.95 |
32.93 |
|
|
542155 |
Diksha Green |
MT |
10.00 |
1.23 |
1.21 |
1.21 |
1.21 |
1.21 |
-1.63 |
4000 |
0.05 |
2 |
2.16 |
5.30 |
1.21 |
|
|
531153 |
Diligent Ind |
X |
1.00 |
2.23 |
2.23 |
2.29 |
2.22 |
2.29 |
2.69 |
54825 |
1.23 |
166 |
20.82 |
3.95 |
1.45 |
|
|
540789 |
Diligent Med |
B |
1.00 |
3.30 |
3.62 |
3.62 |
3.30 |
3.31 |
0.30 |
3231 |
0.11 |
13 |
33.10 |
6.00 |
3.01 |
|
|
540047 |
Dilip Build. |
A1 |
10.00 |
458.65 |
455.40 |
471.65 |
449.00 |
452.10 |
-1.43 |
21036 |
97.23 |
815 |
5.20 |
587.90 |
381.05 |
|
|
544201 |
Dindigul Far |
M |
10.00 |
11.68 |
12.26 |
12.26 |
11.74 |
11.97 |
2.48 |
88000 |
10.61 |
21 |
5.65 |
32.10 |
11.02 |
|
|
543594 |
Dipna Pharm |
M |
10.00 |
8.88 |
9.18 |
9.94 |
8.38 |
9.23 |
3.94 |
45000 |
4.17 |
15 |
20.51 |
26.31 |
7.45 |
|
|
500068 |
Disa India |
B |
10.00 |
11727.20 |
11800.00 |
11943.90 |
11692.00 |
11868.90 |
1.21 |
56 |
6.62 |
27 |
32.37 |
15800.00 |
11015.00 |
|
|
532839 |
Dish TV |
B |
1.00 |
2.60 |
2.61 |
2.66 |
2.55 |
2.59 |
-0.38 |
337765 |
8.80 |
365 |
-0.53 |
6.70 |
2.52 |
|
|
540701 |
Dishman Carb |
B |
2.00 |
164.80 |
168.15 |
173.75 |
164.75 |
170.95 |
3.73 |
776275 |
1304.73 |
812 |
22.55 |
321.14 |
154.70 |
|
|
543812 |
Divgi Torq. |
B |
5.00 |
749.35 |
749.40 |
766.00 |
716.10 |
722.45 |
-3.59 |
2681 |
19.88 |
413 |
60.05 |
800.60 |
410.05 |
|
|
532488 |
Divi's Lab |
A1 |
2.00 |
6371.35 |
6372.55 |
6449.00 |
6332.00 |
6349.15 |
-0.35 |
3654 |
234.07 |
997 |
67.99 |
7077.70 |
4941.70 |
|
|
526315 |
Divyashakti |
X |
10.00 |
50.03 |
51.50 |
51.50 |
49.01 |
49.43 |
-1.20 |
5170 |
2.58 |
50 |
35.06 |
75.00 |
47.01 |
|
|
540699 |
Dixon Tech |
A1 |
2.00 |
10918.25 |
10995.50 |
11050.00 |
10537.00 |
10613.45 |
-2.79 |
133179 |
14340.85 |
30621 |
40.76 |
18471.50 |
9620.00 |
|
|
543193 |
DJ Mediaprin |
T |
10.00 |
87.99 |
91.00 |
91.39 |
85.26 |
85.45 |
-2.89 |
494 |
0.42 |
12 |
35.75 |
150.00 |
51.93 |
|
|
511636 |
DJS Stock |
X |
1.00 |
2.15 |
2.22 |
2.35 |
2.12 |
2.15 |
0.00 |
23456 |
0.51 |
90 |
107.50 |
3.15 |
1.61 |
|
|
532868 |
DLF |
A1 |
2.00 |
584.15 |
584.00 |
595.00 |
571.35 |
572.95 |
-1.92 |
75155 |
440.53 |
1758 |
32.03 |
887.50 |
553.70 |
|
|
506405 |
DMCC Sp.Chem |
B |
10.00 |
233.25 |
232.75 |
235.30 |
215.15 |
220.60 |
-5.42 |
2621 |
6.01 |
171 |
21.03 |
349.85 |
209.00 |
|
|
543410 |
DMR Engg. |
M |
10.00 |
38.99 |
39.10 |
41.50 |
39.00 |
41.50 |
6.44 |
15600 |
6.27 |
8 |
70.34 |
69.65 |
35.32 |
|
|
543306 |
Dodla Dairy |
A1 |
10.00 |
1009.85 |
1014.40 |
1028.95 |
1011.95 |
1017.10 |
0.72 |
155 |
1.58 |
41 |
23.13 |
1522.85 |
962.05 |
|
|
505526 |
Dolat AlgoTe |
B |
1.00 |
75.27 |
75.60 |
76.72 |
74.19 |
75.36 |
0.12 |
14144 |
10.65 |
144 |
10.89 |
111.00 |
67.01 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
542013 |
Dolfin Rubbr |
B |
10.00 |
171.90 |
170.05 |
178.95 |
170.05 |
178.40 |
3.78 |
363 |
0.64 |
33 |
32.85 |
224.45 |
160.60 |
|
|
541403 |
Dollar Inds. |
B |
2.00 |
259.05 |
262.35 |
266.30 |
256.90 |
260.30 |
0.48 |
3675 |
9.57 |
82 |
14.18 |
430.00 |
247.05 |
|
|
544170 |
Dolphin Kitc |
MT |
10.00 |
29.13 |
27.68 |
27.68 |
27.68 |
27.68 |
-4.98 |
4000 |
1.11 |
2 |
553.60 |
41.25 |
24.20 |
|
|
522261 |
Dolphin Off. |
B |
1.00 |
463.55 |
458.95 |
458.95 |
397.00 |
402.45 |
-13.18 |
26992 |
115.89 |
1225 |
31.76 |
505.90 |
246.65 |
|
|
544045 |
Doms Inds. |
A1 |
10.00 |
2114.85 |
2138.50 |
2138.50 |
2088.80 |
2094.25 |
-0.97 |
3357 |
70.46 |
610 |
132.63 |
3060.00 |
2006.85 |
|
|
512519 |
Donear Inds. |
B |
2.00 |
89.50 |
91.00 |
91.00 |
88.18 |
89.62 |
0.13 |
853 |
0.77 |
11 |
11.68 |
129.55 |
76.70 |
|
|
544161 |
DP Abhushan |
B |
10.00 |
1003.30 |
1020.20 |
1043.95 |
1018.00 |
1032.30 |
2.89 |
810 |
8.39 |
77 |
58.16 |
1720.00 |
890.00 |
|
|
543962 |
DP Wires |
B |
10.00 |
139.55 |
141.45 |
159.00 |
141.45 |
147.90 |
5.98 |
1952 |
2.90 |
112 |
18.75 |
306.10 |
122.00 |
|
|
544350 |
Dr. Agarwal' |
A1 |
1.00 |
445.70 |
451.95 |
451.95 |
442.90 |
444.05 |
-0.37 |
1256 |
5.62 |
131 |
111.57 |
567.80 |
327.39 |
|
|
526783 |
Dr.Agar.Eye |
B |
10.00 |
4779.00 |
4775.00 |
4845.95 |
4760.00 |
4801.30 |
0.47 |
246 |
11.80 |
98 |
33.20 |
6392.00 |
3750.00 |
|
|
539524 |
Dr.Lal PathL |
A1 |
10.00 |
1377.20 |
1384.20 |
1414.00 |
1369.90 |
1403.75 |
1.93 |
7057 |
98.87 |
819 |
44.52 |
1771.30 |
1187.50 |
|
|
500124 |
Dr.Reddy's |
A1 |
1.00 |
1313.90 |
1313.70 |
1335.85 |
1313.70 |
1325.50 |
0.88 |
71014 |
940.95 |
2597 |
19.87 |
1377.95 |
1025.90 |
|
|
543268 |
DRC Systems |
B |
1.00 |
13.59 |
13.58 |
14.71 |
13.20 |
13.26 |
-2.43 |
24850 |
3.32 |
129 |
10.28 |
30.51 |
12.71 |
|
|
543591 |
Dreamfolks S |
B |
2.00 |
75.05 |
75.10 |
77.76 |
74.50 |
75.01 |
-0.05 |
10005 |
7.64 |
313 |
10.10 |
300.35 |
71.30 |
|
|
523618 |
Dredging Cor |
B |
10.00 |
960.80 |
953.05 |
1034.55 |
953.05 |
961.30 |
0.05 |
28881 |
287.32 |
1363 |
-44.32 |
1245.90 |
496.30 |
|
|
543713 |
Droneacharya |
M |
10.00 |
37.15 |
39.00 |
39.00 |
38.01 |
39.00 |
4.98 |
136000 |
52.93 |
76 |
229.41 |
105.85 |
30.06 |
|
|
526677 |
DSJ Keep L |
B |
1.00 |
2.00 |
2.04 |
2.04 |
1.90 |
2.00 |
0.00 |
3297 |
0.07 |
15 |
-100.00 |
4.75 |
1.70 |
|
|
544568 |
DSM Fresh Fo |
M |
10.00 |
106.30 |
106.50 |
109.40 |
102.85 |
105.05 |
-1.18 |
72000 |
77.01 |
41 |
25.87 |
208.00 |
101.70 |
|
|
543947 |
DSP BSE Sens |
A1 |
10.00 |
79.93 |
80.78 |
82.00 |
79.00 |
79.00 |
-1.16 |
424 |
0.34 |
26 |
-- |
88.50 |
73.00 |
|
|
543903 |
DSP Gold ETF |
E |
10.00 |
155.35 |
156.33 |
156.33 |
154.95 |
155.82 |
0.30 |
61103 |
94.90 |
677 |
-- |
182.05 |
82.86 |
|
|
544109 |
DSP Health |
B |
10.00 |
149.32 |
151.40 |
151.90 |
151.40 |
151.60 |
1.53 |
61 |
0.09 |
4 |
-- |
151.90 |
130.27 |
|
|
544620 |
DSP MSCI (I) |
B |
10.00 |
28.80 |
28.73 |
28.73 |
28.73 |
28.73 |
-0.24 |
5 |
0.00 |
1 |
-- |
33.20 |
28.35 |
|
|
544581 |
DSP N500FlxQ |
B |
10.00 |
9.57 |
9.61 |
9.61 |
9.50 |
9.52 |
-0.52 |
1388 |
0.13 |
12 |
-- |
11.61 |
9.20 |
|
|
543738 |
DSP Nif.Bank |
B |
10.00 |
58.11 |
57.62 |
57.62 |
56.90 |
57.00 |
-1.91 |
680 |
0.39 |
12 |
-- |
62.78 |
48.38 |
|
|
543440 |
DSP Nifty 50 |
B |
10.00 |
254.62 |
254.62 |
254.90 |
250.00 |
250.31 |
-1.69 |
2860 |
7.21 |
103 |
-- |
280.00 |
224.40 |
|
|
543935 |
DSP Nifty IT |
B |
10.00 |
31.72 |
31.50 |
31.50 |
31.30 |
31.30 |
-1.32 |
3650 |
1.14 |
5 |
-- |
41.38 |
30.88 |
|
|
543388 |
DSP NiftyETF |
B |
10.00 |
333.49 |
325.15 |
334.00 |
325.15 |
327.20 |
-1.89 |
195 |
0.64 |
15 |
-- |
395.00 |
281.31 |
|
|
544655 |
DSP Nmid150 |
B |
10.00 |
21.20 |
21.19 |
21.20 |
20.90 |
21.13 |
-0.33 |
1395 |
0.29 |
17 |
-- |
22.68 |
20.50 |
|
|
544674 |
DSP Nnxt 50 |
B |
10.00 |
67.10 |
67.60 |
67.60 |
66.60 |
66.60 |
-0.75 |
177 |
0.12 |
4 |
-- |
70.50 |
65.00 |
|
|
544654 |
DSP NSML250 |
B |
10.00 |
15.37 |
15.44 |
15.44 |
15.41 |
15.41 |
0.26 |
795 |
0.12 |
9 |
-- |
19.00 |
14.81 |
|
|
544247 |
DSP NTop10EW |
B |
10.00 |
90.51 |
90.20 |
90.40 |
88.76 |
88.91 |
-1.77 |
4285 |
3.83 |
73 |
-- |
104.32 |
86.48 |
|
| Top | EquitMarkets |
|
| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
543948 |
DSP PSU Bank |
B |
10.00 |
90.75 |
90.82 |
90.93 |
89.00 |
89.04 |
-1.88 |
6210 |
5.57 |
40 |
-- |
99.88 |
57.52 |
|
|
543949 |
DSP Pvt.Bank |
B |
10.00 |
27.48 |
27.15 |
27.15 |
26.90 |
26.90 |
-2.11 |
175 |
0.05 |
12 |
-- |
29.78 |
24.00 |
|
|
543572 |
DSP SILV ~ET |
E |
10.00 |
258.27 |
261.65 |
261.65 |
252.18 |
253.50 |
-1.85 |
10633 |
27.12 |
542 |
-- |
370.70 |
84.54 |
|
|
544159 |
DSPBSE LiqR |
B |
1000.00 |
1116.71 |
1116.83 |
1116.85 |
1116.83 |
1116.85 |
0.01 |
15683 |
175.16 |
33 |
-- |
1116.85 |
1061.70 |
|
|
544352 |
DSPBSESenNex |
B |
10.00 |
40.41 |
40.52 |
40.52 |
40.43 |
40.43 |
0.05 |
438 |
0.18 |
3 |
-- |
42.16 |
33.15 |
|
|
541097 |
DSPN1DR Liq. |
B |
10.00 |
1000.00 |
1000.00 |
1000.01 |
999.99 |
1000.00 |
0.00 |
6136 |
61.36 |
13 |
-- |
1000.01 |
999.00 |
|
|
504908 |
Ducan Engg |
X |
10.00 |
387.20 |
397.00 |
414.95 |
390.50 |
410.80 |
6.10 |
242 |
0.98 |
23 |
30.84 |
565.00 |
310.65 |
|
|
534674 |
Ducon Infra |
B |
1.00 |
3.11 |
3.13 |
3.24 |
3.10 |
3.15 |
1.29 |
81764 |
2.60 |
104 |
8.08 |
7.18 |
2.80 |
|
|
531471 |
Duke Offshor |
X |
10.00 |
21.23 |
22.25 |
22.29 |
22.00 |
22.29 |
4.99 |
41512 |
9.25 |
198 |
-37.78 |
22.48 |
13.12 |
|
|
526355 |
Duro Pack |
X |
10.00 |
52.00 |
50.20 |
51.00 |
50.20 |
51.00 |
-1.92 |
175 |
0.09 |
2 |
17.59 |
105.00 |
47.63 |
|
|
516003 |
Duroply Inds |
X |
10.00 |
130.90 |
131.25 |
139.95 |
130.10 |
130.50 |
-0.31 |
2910 |
3.82 |
52 |
17.45 |
269.95 |
126.25 |
|
|
532610 |
Dwarikesh Su |
B |
1.00 |
39.92 |
39.78 |
40.80 |
39.40 |
39.56 |
-0.90 |
55919 |
22.34 |
618 |
36.97 |
52.55 |
32.14 |
|
|
532365 |
Dynacons Sys |
B |
10.00 |
915.95 |
943.25 |
943.25 |
905.00 |
909.45 |
-0.71 |
1801 |
16.51 |
203 |
13.79 |
1213.70 |
802.10 |
|
|
505242 |
Dynamat.Tech |
B |
10.00 |
10555.30 |
10452.50 |
10488.00 |
9770.00 |
9884.90 |
-6.35 |
1502 |
152.17 |
400 |
186.75 |
11500.00 |
5437.40 |
|
|
540795 |
Dynamic Cabl |
B |
10.00 |
277.90 |
289.65 |
294.55 |
284.00 |
285.60 |
2.77 |
12836 |
37.21 |
677 |
16.51 |
525.00 |
230.45 |
|
|
524818 |
Dynamic Ind. |
X |
10.00 |
92.38 |
95.00 |
98.82 |
95.00 |
96.48 |
4.44 |
1305 |
1.27 |
32 |
15.64 |
189.90 |
78.05 |
|
|
530779 |
Dynamic Port |
X |
10.00 |
26.25 |
24.94 |
24.94 |
24.94 |
24.94 |
-4.99 |
1 |
0.00 |
1 |
191.85 |
47.00 |
18.14 |
|
|
517238 |
Dynavision |
X |
10.00 |
173.95 |
199.90 |
199.90 |
173.95 |
173.95 |
0.00 |
3 |
0.01 |
3 |
13.41 |
314.95 |
148.00 |
|
|
532707 |
Dynemic Prod |
B |
10.00 |
222.35 |
223.35 |
223.40 |
210.15 |
215.00 |
-3.31 |
3047 |
6.62 |
160 |
15.01 |
414.70 |
210.15 |
|
|